|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Last Trade | 22,420.08 | Last Trade Time | 2017-11-01 - 19:15:00 | | Variation | +408.47 (+1.86%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 22,011.61 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^N225 quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-04 | 528,189,000 | 9,126.63 | 9,126.63 | 8,960.62 | 9,006.73 | 00:00:00 | | 2002-12-05 | 492,858,600 | 8,968.63 | 9,035.42 | 8,907.35 | 8,917.57 | 00:00:00 | | 2002-12-06 | 489,670,400 | 8,897.67 | 8,907.15 | 8,805.04 | 8,863.26 | 00:00:00 | | 2002-12-09 | 439,849,200 | 8,836.68 | 8,942.21 | 8,798.56 | 8,828.05 | 00:00:00 | | 2002-12-10 | 481,268,200 | 8,756.10 | 8,869.26 | 8,753.50 | 8,804.52 | 00:00:00 | | 2002-12-11 | 470,391,200 | 8,855.87 | 8,876.03 | 8,725.32 | 8,727.66 | 00:00:00 | | 2002-12-12 | 363,620,600 | 8,742.63 | 8,754.81 | 8,682.98 | 8,708.69 | 00:00:00 | | 2002-12-13 | 885,691,800 | 8,694.23 | 8,694.23 | 8,496.29 | 8,516.07 | 00:00:00 | | 2002-12-16 | 445,362,800 | 8,499.09 | 8,570.43 | 8,416.20 | 8,450.94 | 00:00:00 | | 2002-12-17 | 464,156,000 | 8,525.15 | 8,583.68 | 8,487.20 | 8,510.73 | 00:00:00 | | 2002-12-18 | 437,482,000 | 8,468.43 | 8,489.53 | 8,310.42 | 8,344.01 | 00:00:00 | | 2002-12-19 | 483,763,400 | 8,312.30 | 8,411.76 | 8,256.52 | 8,387.57 | 00:00:00 | | 2002-12-20 | 493,461,400 | 8,408.38 | 8,421.91 | 8,305.80 | 8,406.88 | 00:00:00 | | 2002-12-24 | 510,317,800 | 8,434.26 | 8,556.58 | 8,389.49 | 8,512.37 | 00:00:00 | | 2002-12-25 | 328,678,000 | 8,502.11 | 8,527.73 | 8,455.63 | 8,501.14 | 00:00:00 | | 2002-12-26 | 292,922,400 | 8,575.58 | 8,706.48 | 8,572.72 | 8,700.10 | 00:00:00 | | 2002-12-27 | 326,003,800 | 8,686.50 | 8,714.05 | 8,630.82 | 8,714.05 | 00:00:00 | | 2002-12-30 | 168,062,800 | 8,617.65 | 8,617.65 | 8,543.70 | 8,578.95 | 00:00:00 | | 2003-01-06 | 232,615,000 | 8,669.89 | 8,761.78 | 8,669.89 | 8,713.33 | 00:00:00 | | 2003-01-07 | 480,549,800 | 8,810.74 | 8,829.06 | 8,654.52 | 8,656.50 | 00:00:00 | | 2003-01-08 | 380,133,400 | 8,614.41 | 8,614.41 | 8,491.49 | 8,517.80 | 00:00:00 | | 2003-01-09 | 394,982,400 | 8,440.32 | 8,498.03 | 8,400.59 | 8,497.93 | 00:00:00 | | 2003-01-10 | 495,221,600 | 8,563.38 | 8,569.85 | 8,378.18 | 8,470.45 | 00:00:00 | | 2003-01-14 | 462,942,600 | 8,512.82 | 8,569.80 | 8,451.70 | 8,553.06 | 00:00:00 | | 2003-01-15 | 597,795,400 | 8,564.17 | 8,612.13 | 8,475.04 | 8,611.75 | 00:00:00 | | 2003-01-16 | 591,225,600 | 8,572.66 | 8,619.84 | 8,536.11 | 8,609.17 | 00:00:00 | | 2003-01-17 | 648,807,800 | 8,566.81 | 8,732.85 | 8,562.13 | 8,690.25 | 00:00:00 | | 2003-01-20 | 645,672,800 | 8,639.04 | 8,657.79 | 8,495.00 | 8,558.82 | 00:00:00 | | 2003-01-21 | 641,889,600 | 8,562.11 | 8,755.35 | 8,528.81 | 8,708.58 | 00:00:00 | | 2003-01-22 | 696,631,200 | 8,680.57 | 8,708.54 | 8,568.66 | 8,611.04 | 00:00:00 | | 2003-01-23 | 796,891,800 | 8,648.60 | 8,794.97 | 8,562.19 | 8,790.92 | 00:00:00 | | 2003-01-24 | 773,407,200 | 8,779.44 | 8,825.67 | 8,701.32 | 8,731.65 | 00:00:00 | | 2003-01-27 | 504,887,600 | 8,656.50 | 8,690.13 | 8,588.63 | 8,609.47 | 00:00:00 | | 2003-01-28 | 508,021,200 | 8,531.53 | 8,582.93 | 8,511.14 | 8,525.39 | 00:00:00 | | 2003-01-29 | 540,654,000 | 8,529.67 | 8,529.67 | 8,304.05 | 8,331.08 | 00:00:00 | | 2003-01-30 | 536,095,600 | 8,364.90 | 8,407.15 | 8,312.41 | 8,316.81 | 00:00:00 | | 2003-01-31 | 583,234,200 | 8,291.95 | 8,348.07 | 8,237.03 | 8,339.94 | 00:00:00 | | 2003-02-03 | 506,553,400 | 8,285.55 | 8,511.87 | 8,253.76 | 8,500.79 | 00:00:00 | | 2003-02-04 | 596,242,200 | 8,555.73 | 8,579.41 | 8,484.90 | 8,484.90 | 00:00:00 | | 2003-02-05 | 553,701,000 | 8,425.19 | 8,574.42 | 8,423.93 | 8,549.85 | 00:00:00 | | 2003-02-06 | 484,900,600 | 8,562.28 | 8,595.23 | 8,451.20 | 8,484.19 | 00:00:00 | | 2003-02-07 | 383,372,800 | 8,482.74 | 8,517.45 | 8,422.67 | 8,448.16 | 00:00:00 | | 2003-02-10 | 376,913,800 | 8,427.30 | 8,502.36 | 8,427.30 | 8,484.93 | 00:00:00 | | 2003-02-12 | 658,504,600 | 8,514.78 | 8,676.53 | 8,514.78 | 8,664.17 | 00:00:00 | | 2003-02-13 | 540,752,800 | 8,644.85 | 8,672.99 | 8,550.48 | 8,599.66 | 00:00:00 | | 2003-02-14 | 714,486,200 | 8,627.00 | 8,771.63 | 8,613.73 | 8,701.92 | 00:00:00 | | 2003-02-17 | 628,536,200 | 8,765.69 | 8,821.31 | 8,731.96 | 8,771.89 | 00:00:00 | | 2003-02-18 | 611,585,200 | 8,775.38 | 8,794.40 | 8,674.38 | 8,692.97 | 00:00:00 | | 2003-02-19 | 540,626,400 | 8,756.61 | 8,772.95 | 8,667.17 | 8,678.44 | 00:00:00 | | 2003-02-20 | 441,357,000 | 8,626.44 | 8,650.92 | 8,575.66 | 8,650.92 | 00:00:00 | | 2003-02-21 | 456,682,200 | 8,652.68 | 8,685.42 | 8,506.83 | 8,513.54 | 00:00:00 | | 2003-02-24 | 374,840,800 | 8,503.98 | 8,606.58 | 8,489.03 | 8,564.95 | 00:00:00 | | 2003-02-25 | 495,549,600 | 8,475.55 | 8,481.23 | 8,324.70 | 8,360.49 | 00:00:00 | | 2003-02-26 | 408,184,400 | 8,327.46 | 8,429.17 | 8,327.46 | 8,356.81 | 00:00:00 | | 2003-02-27 | 502,866,000 | 8,344.08 | 8,377.61 | 8,266.97 | 8,359.38 | 00:00:00 | | 2003-02-28 | 496,882,000 | 8,429.98 | 8,448.78 | 8,332.41 | 8,363.04 | 00:00:00 | | 2003-03-03 | 465,136,400 | 8,397.15 | 8,490.40 | 8,357.42 | 8,490.40 | 00:00:00 | | 2003-03-04 | 468,741,800 | 8,474.84 | 8,499.77 | 8,414.51 | 8,480.22 | 00:00:00 | | 2003-03-05 | 569,636,600 | 8,401.72 | 8,493.61 | 8,370.59 | 8,472.62 | 00:00:00 | | 2003-03-06 | 593,320,600 | 8,461.71 | 8,509.43 | 8,369.15 | 8,369.15 | 00:00:00 | | 2003-03-07 | 564,456,800 | 8,296.54 | 8,336.30 | 8,144.12 | 8,144.12 | 00:00:00 | | 2003-03-10 | 539,741,000 | 8,097.27 | 8,112.87 | 7,975.36 | 8,042.26 | 00:00:00 | | 2003-03-11 | 678,628,400 | 7,970.86 | 8,062.12 | 7,862.43 | 7,862.43 | 00:00:00 | | 2003-03-12 | 505,407,600 | 7,908.23 | 7,998.01 | 7,888.31 | 7,943.04 | 00:00:00 | | 2003-03-13 | 408,692,800 | 7,968.78 | 8,003.18 | 7,868.56 | 7,868.56 | 00:00:00 | | 2003-03-14 | 1,037,455,600 | 7,912.34 | 8,038.46 | 7,912.34 | 8,002.69 | 00:00:00 | | 2003-03-17 | 41,200 | 8,010.39 | 8,018.32 | 7,870.78 | 7,871.64 | 00:00:00 | | 2003-03-18 | 56,000 | 7,975.25 | 8,081.17 | 7,954.46 | 7,954.46 | 00:00:00 | | 2003-03-19 | 48,400 | 7,956.44 | 8,051.04 | 7,824.82 | 8,051.04 | 00:00:00 | | 2003-03-20 | 54,600 | 8,127.77 | 8,287.09 | 8,121.91 | 8,195.05 | 00:00:00 | | 2003-03-24 | 58,000 | 8,300.32 | 8,451.05 | 8,299.64 | 8,435.07 | 00:00:00 | | 2003-03-25 | 48,200 | 8,351.54 | 8,377.17 | 8,231.95 | 8,238.76 | 00:00:00 | | 2003-03-26 | 39,400 | 8,257.34 | 8,375.79 | 8,257.34 | 8,351.92 | 00:00:00 | | 2003-03-27 | 43,800 | 8,351.94 | 8,381.93 | 8,323.74 | 8,368.67 | 00:00:00 | | 2003-03-28 | 43,800 | 8,360.72 | 8,360.72 | 8,247.98 | 8,280.16 | 00:00:00 | | 2003-03-31 | 45,600 | 8,240.10 | 8,240.10 | 7,950.96 | 7,972.71 | 00:00:00 | | 2003-04-01 | 54,400 | 7,907.13 | 8,019.47 | 7,866.67 | 7,986.72 | 00:00:00 | | 2003-04-02 | 51,800 | 8,052.95 | 8,069.85 | 7,917.54 | 8,069.85 | 00:00:00 | | 2003-04-03 | 53,400 | 8,160.66 | 8,178.24 | 7,999.12 | 8,017.75 | 00:00:00 | | 2003-04-04 | 51,200 | 7,999.90 | 8,101.37 | 7,966.39 | 8,074.12 | 00:00:00 | | 2003-04-07 | 51,000 | 8,123.94 | 8,249.98 | 8,077.46 | 8,249.98 | 00:00:00 | | 2003-04-08 | 50,400 | 8,200.25 | 8,200.25 | 8,071.39 | 8,131.41 | 00:00:00 | | 2003-04-09 | 57,600 | 8,091.26 | 8,159.50 | 8,024.81 | 8,057.61 | 00:00:00 | | 2003-04-10 | 51,400 | 8,028.80 | 8,031.00 | 7,941.05 | 7,980.12 | 00:00:00 | | 2003-04-11 | 65,400 | 7,960.89 | 7,974.22 | 7,807.99 | 7,816.49 | 00:00:00 | | 2003-04-14 | 64,600 | 7,830.94 | 7,885.52 | 7,693.46 | 7,752.10 | 00:00:00 | | 2003-04-15 | 60,800 | 7,805.17 | 7,906.19 | 7,805.17 | 7,838.83 | 00:00:00 | | 2003-04-16 | 63,400 | 7,898.41 | 7,934.69 | 7,856.94 | 7,879.49 | 00:00:00 | | 2003-04-17 | 48,400 | 7,828.67 | 7,851.09 | 7,807.96 | 7,821.90 | 00:00:00 | | 2003-04-18 | 47,600 | 7,866.07 | 7,899.35 | 7,863.92 | 7,874.51 | 00:00:00 | | 2003-04-21 | 49,400 | 7,889.42 | 7,996.54 | 7,852.95 | 7,969.08 | 00:00:00 | | 2003-04-22 | 47,800 | 7,946.95 | 7,946.95 | 7,747.86 | 7,790.46 | 00:00:00 | | 2003-04-23 | 52,000 | 7,829.01 | 7,895.60 | 7,756.75 | 7,793.38 | 00:00:00 | | 2003-04-24 | 51,400 | 7,844.14 | 7,937.86 | 7,806.13 | 7,854.57 | 00:00:00 | | 2003-04-25 | 52,200 | 7,806.21 | 7,806.21 | 7,660.62 | 7,699.50 | 00:00:00 | | 2003-04-28 | 46,000 | 7,679.11 | 7,685.36 | 7,603.76 | 7,607.88 | 00:00:00 | | 2003-04-30 | 63,200 | 7,694.93 | 7,831.42 | 7,694.93 | 7,831.42 | 00:00:00 | | 2003-05-01 | 55,800 | 7,804.03 | 7,896.16 | 7,745.69 | 7,863.29 | 00:00:00 | | 2003-05-02 | 53,400 | 7,862.62 | 7,907.19 | 7,792.20 | 7,907.19 | 00:00:00 | | 2003-05-06 | 61,400 | 7,995.49 | 8,133.34 | 7,995.49 | 8,083.56 | 00:00:00 | | 2003-05-07 | 57,600 | 8,126.86 | 8,156.00 | 8,061.81 | 8,109.77 | 00:00:00 | | 2003-05-08 | 53,600 | 8,072.67 | 8,072.67 | 8,019.33 | 8,031.55 | 00:00:00 | | 2003-05-09 | 65,000 | 8,083.60 | 8,152.16 | 8,009.37 | 8,152.16 | 00:00:00 | | 2003-05-12 | 58,600 | 8,193.73 | 8,236.83 | 8,152.38 | 8,221.12 | 00:00:00 | | 2003-05-13 | 63,400 | 8,253.67 | 8,339.07 | 8,190.26 | 8,190.26 | 00:00:00 | | 2003-05-14 | 55,600 | 8,210.30 | 8,271.47 | 8,187.94 | 8,244.91 | 00:00:00 | | 2003-05-15 | 67,200 | 8,217.66 | 8,217.66 | 8,080.53 | 8,123.40 | 00:00:00 | | 2003-05-16 | 54,000 | 8,127.13 | 8,151.50 | 8,087.24 | 8,117.29 | 00:00:00 | | 2003-05-19 | 63,600 | 8,091.39 | 8,098.74 | 7,974.17 | 8,039.13 | 00:00:00 | | 2003-05-20 | 58,800 | 7,986.81 | 8,100.84 | 7,962.37 | 8,059.48 | 00:00:00 | | 2003-05-21 | 59,400 | 8,060.90 | 8,120.91 | 7,983.08 | 8,018.51 | 00:00:00 | | 2003-05-22 | 61,400 | 8,008.01 | 8,072.76 | 7,998.27 | 8,051.66 | 00:00:00 | | 2003-05-23 | 64,200 | 8,120.45 | 8,219.87 | 8,110.30 | 8,184.76 | 00:00:00 | | 2003-05-26 | 47,600 | 8,192.12 | 8,262.81 | 8,192.12 | 8,227.32 | 00:00:00 | | 2003-05-27 | 46,200 | 8,195.85 | 8,205.58 | 8,106.90 | 8,120.24 | 00:00:00 | | 2003-05-28 | 48,800 | 8,216.48 | 8,311.84 | 8,216.48 | 8,234.18 | 00:00:00 | | 2003-05-29 | 62,000 | 8,275.05 | 8,383.93 | 8,264.39 | 8,375.36 | 00:00:00 | | 2003-05-30 | 77,200 | 8,389.25 | 8,461.73 | 8,379.76 | 8,424.51 | 00:00:00 | | 2003-06-02 | 77,000 | 8,490.22 | 8,602.22 | 8,488.89 | 8,547.17 | 00:00:00 | | 2003-06-03 | 65,000 | 8,547.65 | 8,605.54 | 8,492.24 | 8,564.49 | 00:00:00 | | 2003-06-04 | 67,800 | 8,617.73 | 8,671.56 | 8,557.86 | 8,557.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
